KissMeData/011040/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	185700	268732390	5880	5880	5880	5880	181
3	20250220	185600	268732390	5880	5880	5880	5880	0
4	20250220	185500	268732390	5880	5880	5880	5880	0
5	20250220	185400	268732390	5880	5880	5880	5880	0
6	20250220	185300	268732390	5880	5880	5880	5880	0
7	20250220	185200	268732390	5880	5880	5880	5880	0
8	20250220	185100	268732390	5880	5880	5880	5880	0
9	20250220	185000	268732390	5880	5880	5880	5880	0
10	20250220	184900	268732390	5880	5880	5880	5880	0
11	20250220	184800	268732390	5880	5880	5880	5880	0
12	20250220	184700	268732390	5880	5880	5880	5880	0
13	20250220	184600	268732390	5880	5880	5880	5880	0
14	20250220	184500	268732390	5880	5880	5880	5880	0
15	20250220	184400	268732390	5880	5880	5880	5880	0
16	20250220	184300	268732390	5880	5880	5880	5880	0
17	20250220	184200	268732390	5880	5880	5880	5880	0
18	20250220	184100	268732390	5880	5880	5880	5880	0
19	20250220	184000	268732390	5880	5880	5880	5880	0
20	20250220	183900	268732390	5880	5880	5880	5880	0
21	20250220	183800	268732390	5880	5880	5880	5880	0
22	20250220	183700	268732390	5880	5880	5880	5880	0
23	20250220	183600	268732390	5880	5880	5880	5880	0
24	20250220	183500	268732390	5880	5880	5880	5880	0
25	20250220	183400	268732390	5880	5880	5880	5880	0
26	20250220	183300	268732390	5880	5880	5880	5880	0
27	20250220	183200	268732390	5880	5880	5880	5880	0
28	20250220	183100	268732390	5880	5880	5880	5880	0
29	20250220	183000	268732390	5880	5880	5880	5880	0
30	20250220	182900	268732390	5880	5880	5880	5880	0
31	20250220	182800	268732390	5880	5880	5880	5880	0
32	20250220	182700	268732390	5880	5880	5880	5880	181
33	20250220	182600	268732390	5880	5880	5880	5880	0
34	20250220	182500	268732390	5880	5880	5880	5880	0
35	20250220	182400	268732390	5880	5880	5880	5880	0
36	20250220	182300	268732390	5880	5880	5880	5880	0
37	20250220	182200	268732390	5880	5880	5880	5880	0
38	20250220	182100	268732390	5880	5880	5880	5880	0
39	20250220	182000	268732390	5880	5880	5880	5880	0
40	20250220	181900	268732390	5880	5880	5880	5880	0
41	20250220	181800	268732390	5880	5880	5880	5880	0
42	20250220	181700	268732390	5880	5880	5880	5880	0
43	20250220	181600	268732390	5880	5880	5880	5880	0
44	20250220	181500	268732390	5880	5880	5880	5880	0
45	20250220	181400	268732390	5880	5880	5880	5880	0
46	20250220	181300	268732390	5880	5880	5880	5880	0
47	20250220	181200	268732390	5880	5880	5880	5880	0
48	20250220	181100	268732390	5880	5880	5880	5880	0
49	20250220	181000	268732390	5880	5880	5880	5880	0
50	20250220	180900	268732390	5880	5880	5880	5880	0
51	20250220	180800	268732390	5880	5880	5880	5880	0
52	20250220	180700	268732390	5880	5880	5880	5880	0
53	20250220	180600	268732390	5880	5880	5880	5880	0
54	20250220	180500	268732390	5880	5880	5880	5880	0
55	20250220	180400	268732390	5880	5880	5880	5880	0
56	20250220	180300	268732390	5880	5880	5880	5880	0
57	20250220	180200	268732390	5880	5880	5880	5880	0
58	20250220	180100	268732390	5880	5880	5880	5880	0
59	20250220	180000	268732390	5880	5880	5880	5880	0
60	20250220	175900	268732390	5880	5880	5880	5880	0
61	20250220	175800	268732390	5880	5880	5880	5880	0
62	20250220	175700	268732390	5880	5880	5880	5880	181
63	20250220	175600	268732390	5880	5880	5880	5880	0
64	20250220	175500	268732390	5880	5880	5880	5880	0
65	20250220	175400	268732390	5880	5880	5880	5880	0
66	20250220	175300	268732390	5880	5880	5880	5880	0
67	20250220	175200	268732390	5880	5880	5880	5880	0
68	20250220	175100	268732390	5880	5880	5880	5880	0
69	20250220	175000	268732390	5880	5880	5880	5880	0
70	20250220	174900	268732390	5880	5880	5880	5880	0
71	20250220	174800	268732390	5880	5880	5880	5880	0
72	20250220	174700	268732390	5880	5880	5880	5880	0
73	20250220	174600	268732390	5880	5880	5880	5880	0
74	20250220	174500	268732390	5880	5880	5880	5880	0
75	20250220	174400	268732390	5880	5880	5880	5880	0
76	20250220	174300	268732390	5880	5880	5880	5880	0
77	20250220	174200	268732390	5880	5880	5880	5880	0
78	20250220	174100	268732390	5880	5880	5880	5880	0
79	20250220	174000	268732390	5880	5880	5880	5880	0
80	20250220	173900	268732390	5880	5880	5880	5880	0
81	20250220	173800	268732390	5880	5880	5880	5880	0
82	20250220	173700	268732390	5880	5880	5880	5880	0
83	20250220	173600	268732390	5880	5880	5880	5880	0
84	20250220	173500	268732390	5880	5880	5880	5880	0
85	20250220	173400	268732390	5880	5880	5880	5880	0
86	20250220	173300	268732390	5880	5880	5880	5880	0
87	20250220	173200	268732390	5880	5880	5880	5880	0
88	20250220	173100	268732390	5880	5880	5880	5880	0
89	20250220	173000	268732390	5880	5880	5880	5880	0
90	20250220	172900	268732390	5880	5880	5880	5880	0
91	20250220	172800	268732390	5880	5880	5880	5880	0
92	20250220	172700	268732390	5880	5880	5880	5880	181
93	20250220	172600	268732390	5880	5880	5880	5880	0
94	20250220	172500	268732390	5880	5880	5880	5880	0
95	20250220	172400	268732390	5880	5880	5880	5880	0
96	20250220	172300	268732390	5880	5880	5880	5880	0
97	20250220	172200	268732390	5880	5880	5880	5880	0
98	20250220	172100	268732390	5880	5880	5880	5880	0
99	20250220	172000	268732390	5880	5880	5880	5880	0
100	20250220	171900	268732390	5880	5880	5880	5880	0
101	20250220	171800	268732390	5880	5880	5880	5880	0
102	20250220	171700	268732390	5880	5880	5880	5880	0
103	20250220	171600	268732390	5880	5880	5880	5880	0
104	20250220	171500	268732390	5880	5880	5880	5880	0
105	20250220	171400	268732390	5880	5880	5880	5880	0
106	20250220	171300	268732390	5880	5880	5880	5880	0
107	20250220	171200	268732390	5880	5880	5880	5880	0
108	20250220	171100	268732390	5880	5880	5880	5880	0
109	20250220	171000	268732390	5880	5880	5880	5880	0
110	20250220	170900	268732390	5880	5880	5880	5880	0
111	20250220	170800	268732390	5880	5880	5880	5880	0
112	20250220	170700	268732390	5880	5880	5880	5880	0
113	20250220	170600	268732390	5880	5880	5880	5880	0
114	20250220	170500	268732390	5880	5880	5880	5880	0
115	20250220	170400	268732390	5880	5880	5880	5880	0
116	20250220	170300	268732390	5880	5880	5880	5880	0
117	20250220	170200	268732390	5880	5880	5880	5880	0
118	20250220	170100	268732390	5880	5880	5880	5880	0
119	20250220	170000	268732390	5880	5880	5880	5880	0
120	20250220	165900	268732390	5880	5880	5880	5880	0
121	20250220	165800	268732390	5880	5880	5880	5880	0
122	20250220	165700	268732390	5880	5880	5880	5880	181
123	20250220	165600	268732390	5880	5880	5880	5880	0
124	20250220	165500	268732390	5880	5880	5880	5880	0
125	20250220	165400	268732390	5880	5880	5880	5880	0
126	20250220	165300	268732390	5880	5880	5880	5880	0
127	20250220	165200	268732390	5880	5880	5880	5880	0
128	20250220	165100	268732390	5880	5880	5880	5880	0
129	20250220	165000	268732390	5880	5880	5880	5880	0
130	20250220	164900	268732390	5880	5880	5880	5880	0
131	20250220	164800	268732390	5880	5880	5880	5880	0
132	20250220	164700	268732390	5880	5880	5880	5880	0
133	20250220	164600	268732390	5880	5880	5880	5880	0
134	20250220	164500	268732390	5880	5880	5880	5880	0
135	20250220	164400	268732390	5880	5880	5880	5880	0
136	20250220	164300	268732390	5880	5880	5880	5880	0
137	20250220	164200	268732390	5880	5880	5880	5880	0
138	20250220	164100	268732390	5880	5880	5880	5880	0
139	20250220	164000	268732390	5880	5880	5880	5880	0
140	20250220	163900	268732390	5880	5880	5880	5880	0
141	20250220	163800	268732390	5880	5880	5880	5880	0
142	20250220	163700	268732390	5880	5880	5880	5880	0
143	20250220	163600	268732390	5880	5880	5880	5880	0
144	20250220	163500	268732390	5880	5880	5880	5880	0
145	20250220	163400	268732390	5880	5880	5880	5880	0
146	20250220	163300	268732390	5880	5880	5880	5880	0
147	20250220	163200	268732390	5880	5880	5880	5880	0
148	20250220	163100	268732390	5880	5880	5880	5880	0
149	20250220	163000	268732390	5880	5880	5880	5880	0
150	20250220	162900	268732390	5880	5880	5880	5880	0
151	20250220	162800	268732390	5880	5880	5880	5880	0
152	20250220	162700	268732390	5880	5880	5880	5880	181
153	20250220	162600	268732390	5880	5880	5880	5880	0
154	20250220	162500	268732390	5880	5880	5880	5880	0
155	20250220	162400	268732390	5880	5880	5880	5880	0
156	20250220	162300	268732390	5880	5880	5880	5880	0
157	20250220	162200	268732390	5880	5880	5880	5880	0
158	20250220	162100	268732390	5880	5880	5880	5880	0
159	20250220	162000	268732390	5880	5880	5880	5880	0
160	20250220	161900	268732390	5880	5880	5880	5880	0
161	20250220	161800	268732390	5880	5880	5880	5880	0
162	20250220	161700	268732390	5880	5880	5880	5880	0
163	20250220	161600	268732390	5880	5880	5880	5880	0
164	20250220	161500	268732390	5880	5880	5880	5880	0
165	20250220	161400	268732390	5880	5880	5880	5880	0
166	20250220	161300	268732390	5880	5880	5880	5880	0
167	20250220	161200	268732390	5880	5880	5880	5880	0
168	20250220	161100	268732390	5880	5880	5880	5880	0
169	20250220	161000	268732390	5880	5880	5880	5880	0
170	20250220	160900	268732390	5880	5880	5880	5880	0
171	20250220	160800	268732390	5880	5880	5880	5880	0
172	20250220	160700	268732390	5880	5880	5880	5880	0
173	20250220	160600	268732390	5880	5880	5880	5880	0
174	20250220	160500	268732390	5880	5880	5880	5880	0
175	20250220	160400	268732390	5880	5880	5880	5880	0
176	20250220	160300	268732390	5880	5880	5880	5880	0
177	20250220	160200	268732390	5880	5880	5880	5880	0
178	20250220	160100	268732390	5880	5880	5880	5880	0
179	20250220	160000	268732390	5880	5880	5880	5880	0
180	20250220	155900	268732390	5880	5880	5880	5880	0
181	20250220	155800	268732390	5880	5880	5880	5880	0
182	20250220	155700	268732390	5880	5880	5880	5880	181
183	20250220	155600	268732390	5880	5880	5880	5880	0
184	20250220	155500	268732390	5880	5880	5880	5880	0
185	20250220	155400	268732390	5880	5880	5880	5880	0
186	20250220	155300	268732390	5880	5880	5880	5880	0
187	20250220	155200	268732390	5880	5880	5880	5880	0
188	20250220	155100	268732390	5880	5880	5880	5880	0
189	20250220	155000	268732390	5880	5880	5880	5880	0
190	20250220	154900	268732390	5880	5880	5880	5880	0
191	20250220	154800	268732390	5880	5880	5880	5880	0
192	20250220	154700	268732390	5880	5880	5880	5880	0
193	20250220	154600	268732390	5880	5880	5880	5880	0
194	20250220	154500	268732390	5880	5880	5880	5880	0
195	20250220	154400	268732390	5880	5880	5880	5880	0
196	20250220	154300	268732390	5880	5880	5880	5880	0
197	20250220	154200	268732390	5880	5880	5880	5880	0
198	20250220	154100	268732390	5880	5880	5880	5880	0
199	20250220	154000	268732390	5880	5880	5880	5880	0
200	20250220	153900	268732390	5880	5880	5880	5880	0
201	20250220	153800	268732390	5880	5880	5880	5880	0
202	20250220	153700	268732390	5880	5880	5880	5880	0
203	20250220	153600	268732390	5880	5880	5880	5880	0
204	20250220	153500	268732390	5880	5880	5880	5880	0
205	20250220	153400	268732390	5880	5880	5880	5880	0
206	20250220	153300	268732390	5880	5880	5880	5880	0
207	20250220	153200	268732390	5880	5880	5880	5880	0
208	20250220	153100	268732390	5880	5880	5880	5880	0
209	20250220	153000	268732390	5880	5880	5880	5880	181
210	20250220	152900	267668110	5880	5880	5880	5880	0
211	20250220	152800	267668110	5880	5880	5880	5880	0
212	20250220	152700	267668110	5880	5880	5880	5880	0
213	20250220	152600	267668110	5880	5880	5880	5880	0
214	20250220	152500	267668110	5880	5880	5880	5880	0
215	20250220	152400	267668110	5880	5880	5880	5880	0
216	20250220	152300	267668110	5880	5880	5880	5880	0
217	20250220	152200	267668110	5880	5880	5880	5880	0
218	20250220	152100	267668110	5880	5880	5880	5880	0
219	20250220	152000	267668110	5880	5880	5880	5880	0
220	20250220	151900	267668110	5880	5860	5880	5860	28
221	20250220	151800	267504010	5880	5880	5880	5880	0
222	20250220	151700	267504010	5880	5880	5880	5880	0
223	20250220	151600	267504010	5880	5880	5880	5880	0
224	20250220	151500	267504010	5880	5880	5880	5880	0
225	20250220	151400	267504010	5880	5880	5880	5880	0
226	20250220	151300	267504010	5880	5880	5880	5880	0
227	20250220	151200	267504010	5880	5880	5880	5880	1
228	20250220	151100	267498130	5870	5870	5870	5870	216
229	20250220	151000	266230210	5870	5870	5870	5870	34
230	20250220	150900	266030630	5870	5870	5870	5870	0
231	20250220	150800	266030630	5870	5870	5870	5870	0
232	20250220	150700	266030630	5870	5870	5870	5870	0
233	20250220	150600	266030630	5870	5870	5870	5870	0
234	20250220	150500	266030630	5870	5870	5870	5870	0
235	20250220	150400	266030630	5870	5870	5870	5870	0
236	20250220	150300	266030630	5870	5870	5870	5870	0
237	20250220	150200	266030630	5870	5870	5870	5870	6
238	20250220	150100	265995410	5870	5870	5870	5870	1
239	20250220	150000	265989540	5880	5880	5880	5880	0
240	20250220	145900	265989540	5880	5880	5880	5880	0
241	20250220	145800	265989540	5880	5880	5880	5880	0
242	20250220	145700	265989540	5880	5880	5880	5880	0
243	20250220	145600	265989540	5880	5880	5880	5880	50
244	20250220	145500	265695540	5880	5880	5880	5880	0
245	20250220	145400	265695540	5880	5880	5880	5880	0
246	20250220	145300	265695540	5880	5880	5880	5880	0
247	20250220	145200	265695540	5880	5880	5880	5880	0
248	20250220	145100	265695540	5880	5880	5880	5880	0
249	20250220	145000	265695540	5880	5880	5880	5880	0
250	20250220	144900	265695540	5880	5880	5880	5880	0
251	20250220	144800	265695540	5880	5880	5880	5880	0
252	20250220	144700	265695540	5880	5870	5880	5870	2
253	20250220	144600	265683790	5850	5860	5860	5850	129
254	20250220	144500	264929110	5870	5870	5870	5870	0
255	20250220	144400	264929110	5870	5870	5870	5870	0
256	20250220	144300	264929110	5870	5860	5870	5860	41
257	20250220	144200	264688840	5860	5860	5860	5860	0
258	20250220	144100	264688840	5860	5860	5860	5860	300
259	20250220	144000	262930840	5880	5880	5880	5880	0
260	20250220	143900	262930840	5880	5860	5880	5860	4
261	20250220	143800	262907380	5880	5880	5880	5880	0
262	20250220	143700	262907380	5880	5880	5880	5880	0
263	20250220	143600	262907380	5880	5880	5880	5880	0
264	20250220	143500	262907380	5880	5880	5880	5880	0
265	20250220	143400	262907380	5880	5880	5880	5880	0
266	20250220	143300	262907380	5880	5880	5880	5880	0
267	20250220	143200	262907380	5880	5880	5880	5880	0
268	20250220	143100	262907380	5880	5880	5880	5880	0
269	20250220	143000	262907380	5880	5880	5880	5880	0
270	20250220	142900	262907380	5880	5880	5880	5880	0
271	20250220	142800	262907380	5880	5880	5880	5880	0
272	20250220	142700	262907380	5880	5880	5880	5880	0
273	20250220	142600	262907380	5880	5880	5880	5880	0
274	20250220	142500	262907380	5880	5880	5880	5880	1
275	20250220	142400	262901500	5870	5870	5870	5870	0
276	20250220	142300	262901500	5870	5870	5870	5870	176
277	20250220	142200	261868380	5880	5880	5880	5880	0
278	20250220	142100	261868380	5880	5880	5880	5880	0
279	20250220	142000	261868380	5880	5880	5880	5880	0
280	20250220	141900	261868380	5880	5880	5880	5880	1
281	20250220	141800	261862500	5870	5870	5870	5870	0
282	20250220	141700	261862500	5870	5870	5870	5870	1270
283	20250220	141600	254407600	5880	5880	5880	5880	0
284	20250220	141500	254407600	5880	5880	5880	5880	0
285	20250220	141400	254407600	5880	5880	5880	5880	83
286	20250220	141300	253919560	5880	5880	5880	5880	0
287	20250220	141200	253919560	5880	5880	5880	5880	0
288	20250220	141100	253919560	5880	5880	5880	5880	0
289	20250220	141000	253919560	5880	5880	5880	5880	0
290	20250220	140900	253919560	5880	5880	5880	5880	0
291	20250220	140800	253919560	5880	5880	5880	5880	0
292	20250220	140700	253919560	5880	5880	5880	5880	10
293	20250220	140600	253860760	5870	5870	5870	5870	0
294	20250220	140500	253860760	5870	5880	5880	5870	75
295	20250220	140400	253420490	5880	5880	5880	5880	0
296	20250220	140300	253420490	5880	5880	5880	5880	0
297	20250220	140200	253420490	5880	5880	5880	5880	0
298	20250220	140100	253420490	5880	5880	5880	5880	0
299	20250220	140000	253420490	5880	5870	5880	5870	103
300	20250220	135900	252815870	5880	5880	5880	5880	0
301	20250220	135800	252815870	5880	5880	5880	5880	0
302	20250220	135700	252815870	5880	5880	5880	5880	0
303	20250220	135600	252815870	5880	5880	5880	5880	0
304	20250220	135500	252815870	5880	5880	5880	5880	0
305	20250220	135400	252815870	5880	5880	5880	5880	0
306	20250220	135300	252815870	5880	5880	5880	5880	0
307	20250220	135200	252815870	5880	5880	5880	5880	0
308	20250220	135100	252815870	5880	5880	5880	5880	0
309	20250220	135000	252815870	5880	5880	5880	5880	0
310	20250220	134900	252815870	5880	5880	5880	5880	0
311	20250220	134800	252815870	5880	5880	5880	5880	0
312	20250220	134700	252815870	5880	5880	5880	5880	0
313	20250220	134600	252815870	5880	5880	5880	5880	0
314	20250220	134500	252815870	5880	5880	5880	5880	0
315	20250220	134400	252815870	5880	5880	5880	5880	0
316	20250220	134300	252815870	5880	5880	5880	5880	0
317	20250220	134200	252815870	5880	5880	5880	5880	0
318	20250220	134100	252815870	5880	5880	5880	5880	0
319	20250220	134000	252815870	5880	5880	5880	5880	0
320	20250220	133900	252815870	5880	5880	5880	5880	0
321	20250220	133800	252815870	5880	5880	5880	5880	0
322	20250220	133700	252815870	5880	5880	5880	5880	0
323	20250220	133600	252815870	5880	5880	5880	5880	0
324	20250220	133500	252815870	5880	5880	5880	5880	0
325	20250220	133400	252815870	5880	5880	5880	5880	0
326	20250220	133300	252815870	5880	5880	5880	5880	0
327	20250220	133200	252815870	5880	5880	5880	5880	0
328	20250220	133100	252815870	5880	5880	5880	5880	0
329	20250220	133000	252815870	5880	5880	5880	5880	0
330	20250220	132900	252815870	5880	5880	5880	5880	0
331	20250220	132800	252815870	5880	5880	5880	5880	1
332	20250220	132700	252809990	5870	5870	5880	5870	73
333	20250220	132600	252381470	5880	5880	5880	5880	0
334	20250220	132500	252381470	5880	5880	5880	5880	0
335	20250220	132400	252381470	5880	5880	5880	5880	0
336	20250220	132300	252381470	5880	5880	5880	5880	0
337	20250220	132200	252381470	5880	5880	5880	5880	0
338	20250220	132100	252381470	5880	5880	5880	5880	0
339	20250220	132000	252381470	5880	5880	5880	5880	0
340	20250220	131900	252381470	5880	5880	5880	5880	0
341	20250220	131800	252381470	5880	5880	5880	5880	0
342	20250220	131700	252381470	5880	5880	5880	5880	0
343	20250220	131600	252381470	5880	5880	5880	5880	0
344	20250220	131500	252381470	5880	5870	5880	5870	4
345	20250220	131400	252357980	5870	5870	5870	5870	9
346	20250220	131300	252305150	5890	5890	5890	5890	0
347	20250220	131200	252305150	5890	5890	5890	5890	1
348	20250220	131100	252299260	5870	5870	5890	5870	4233
349	20250220	131000	227444470	5860	5860	5860	5860	0
350	20250220	130900	227444470	5860	5860	5860	5860	0
351	20250220	130800	227444470	5860	5860	5860	5860	0
352	20250220	130700	227444470	5860	5860	5860	5860	0
353	20250220	130600	227444470	5860	5860	5860	5860	0
354	20250220	130500	227444470	5860	5860	5860	5860	0
355	20250220	130400	227444470	5860	5860	5860	5860	0
356	20250220	130300	227444470	5860	5860	5860	5860	0
357	20250220	130200	227444470	5860	5860	5860	5860	0
358	20250220	130100	227444470	5860	5860	5860	5860	0
359	20250220	130000	227444470	5860	5860	5860	5860	0
360	20250220	125900	227444470	5860	5860	5860	5860	0
361	20250220	125800	227444470	5860	5860	5860	5860	0
362	20250220	125700	227444470	5860	5860	5860	5860	0
363	20250220	125600	227444470	5860	5860	5860	5860	0
364	20250220	125500	227444470	5860	5860	5860	5860	0
365	20250220	125400	227444470	5860	5860	5860	5860	24
366	20250220	125300	227303830	5860	5860	5860	5860	0
367	20250220	125200	227303830	5860	5860	5860	5860	0
368	20250220	125100	227303830	5860	5860	5860	5860	0
369	20250220	125000	227303830	5860	5860	5860	5860	0
370	20250220	124900	227303830	5860	5860	5860	5860	0
371	20250220	124800	227303830	5860	5860	5860	5860	0
372	20250220	124700	227303830	5860	5860	5860	5860	0
373	20250220	124600	227303830	5860	5860	5860	5860	0
374	20250220	124500	227303830	5860	5860	5860	5860	0
375	20250220	124400	227303830	5860	5860	5860	5860	0
376	20250220	124300	227303830	5860	5860	5860	5860	11
377	20250220	124200	227239370	5860	5860	5860	5860	0
378	20250220	124100	227239370	5860	5860	5860	5860	486
379	20250220	124000	224391410	5860	5860	5860	5860	0
380	20250220	123900	224391410	5860	5860	5860	5860	0
381	20250220	123800	224391410	5860	5860	5860	5860	0
382	20250220	123700	224391410	5860	5860	5860	5860	0
383	20250220	123600	224391410	5860	5860	5860	5860	514
384	20250220	123500	221379370	5860	5860	5860	5860	400
385	20250220	123400	219035370	5870	5870	5870	5870	0
386	20250220	123300	219035370	5870	5870	5870	5870	0
387	20250220	123200	219035370	5870	5870	5870	5870	0
388	20250220	123100	219035370	5870	5870	5870	5870	0
389	20250220	123000	219035370	5870	5870	5870	5870	0
390	20250220	122900	219035370	5870	5870	5870	5870	0
391	20250220	122800	219035370	5870	5870	5870	5870	0
392	20250220	122700	219035370	5870	5870	5870	5870	0
393	20250220	122600	219035370	5870	5870	5870	5870	300
394	20250220	122500	217274370	5870	5870	5870	5870	0
395	20250220	122400	217274370	5870	5870	5870	5870	0
396	20250220	122300	217274370	5870	5870	5870	5870	0
397	20250220	122200	217274370	5870	5870	5870	5870	0
398	20250220	122100	217274370	5870	5870	5870	5870	0
399	20250220	122000	217274370	5870	5870	5870	5870	0
400	20250220	121900	217274370	5870	5870	5870	5870	0
401	20250220	121800	217274370	5870	5870	5870	5870	0
402	20250220	121700	217274370	5870	5870	5870	5870	0
403	20250220	121600	217274370	5870	5870	5870	5870	1
404	20250220	121500	217268500	5860	5860	5860	5860	0
405	20250220	121400	217268500	5860	5860	5860	5860	0
406	20250220	121300	217268500	5860	5860	5860	5860	202
407	20250220	121200	216084780	5860	5860	5860	5860	597
408	20250220	121100	212586360	5850	5850	5850	5850	0
409	20250220	121000	212586360	5850	5850	5850	5850	0
410	20250220	120900	212586360	5850	5850	5850	5850	0
411	20250220	120800	212586360	5850	5850	5850	5850	0
412	20250220	120700	212586360	5850	5850	5850	5850	10
413	20250220	120600	212527860	5860	5860	5860	5860	0
414	20250220	120500	212527860	5860	5860	5860	5860	0
415	20250220	120400	212527860	5860	5860	5860	5860	0
416	20250220	120300	212527860	5860	5860	5860	5860	0
417	20250220	120200	212527860	5860	5860	5860	5860	0
418	20250220	120100	212527860	5860	5860	5860	5860	10
419	20250220	120000	212469260	5860	5860	5860	5860	0
420	20250220	115900	212469260	5860	5860	5860	5860	0
421	20250220	115800	212469260	5860	5860	5860	5860	0
422	20250220	115700	212469260	5860	5860	5860	5860	0
423	20250220	115600	212469260	5860	5860	5860	5860	8
424	20250220	115500	212422380	5850	5850	5850	5850	1
425	20250220	115400	212416530	5860	5860	5860	5860	0
426	20250220	115300	212416530	5860	5860	5860	5860	611
427	20250220	115200	208836070	5860	5860	5860	5860	20
428	20250220	115100	208718870	5860	5860	5860	5860	0
429	20250220	115000	208718870	5860	5860	5860	5860	0
430	20250220	114900	208718870	5860	5860	5860	5860	0
431	20250220	114800	208718870	5860	5860	5860	5860	0
432	20250220	114700	208718870	5860	5860	5860	5860	89
433	20250220	114600	208197330	5860	5860	5860	5860	269
434	20250220	114500	206620990	5860	5860	5860	5860	0
435	20250220	114400	206620990	5860	5860	5860	5860	2
436	20250220	114300	206609270	5860	5860	5860	5860	3
437	20250220	114200	206591690	5860	5860	5860	5860	350
438	20250220	114100	204540690	5860	5860	5860	5860	0
439	20250220	114000	204540690	5860	5860	5860	5860	4
440	20250220	113900	204517250	5860	5860	5860	5860	0
441	20250220	113800	204517250	5860	5860	5860	5860	0
442	20250220	113700	204517250	5860	5860	5860	5860	0
443	20250220	113600	204517250	5860	5860	5860	5860	5
444	20250220	113500	204487950	5860	5860	5860	5860	0
445	20250220	113400	204487950	5860	5860	5860	5860	1050
446	20250220	113300	198334950	5860	5860	5860	5860	0
447	20250220	113200	198334950	5860	5860	5860	5860	0
448	20250220	113100	198334950	5860	5860	5860	5860	0
449	20250220	113000	198334950	5860	5860	5860	5860	600
450	20250220	112900	194818950	5870	5870	5870	5870	1
451	20250220	112800	194813080	5870	5870	5870	5870	0
452	20250220	112700	194813080	5870	5870	5870	5870	0
453	20250220	112600	194813080	5870	5870	5870	5870	10
454	20250220	112500	194754380	5860	5860	5860	5860	0
455	20250220	112400	194754380	5860	5860	5860	5860	0
456	20250220	112300	194754380	5860	5860	5860	5860	0
457	20250220	112200	194754380	5860	5860	5860	5860	0
458	20250220	112100	194754380	5860	5860	5860	5860	0
459	20250220	112000	194754380	5860	5860	5860	5860	0
460	20250220	111900	194754380	5860	5860	5860	5860	1
461	20250220	111800	194748520	5860	5860	5860	5860	265
462	20250220	111700	193195620	5870	5870	5870	5870	0
463	20250220	111600	193195620	5870	5870	5870	5870	2
464	20250220	111500	193183880	5870	5870	5870	5870	0
465	20250220	111400	193183880	5870	5870	5870	5870	34
466	20250220	111300	192984300	5860	5860	5860	5860	0
467	20250220	111200	192984300	5860	5860	5860	5860	0
468	20250220	111100	192984300	5860	5860	5860	5860	92
469	20250220	111000	192445180	5860	5860	5860	5860	0
470	20250220	110900	192445180	5860	5860	5860	5860	0
471	20250220	110800	192445180	5860	5860	5860	5860	0
472	20250220	110700	192445180	5860	5860	5860	5860	0
473	20250220	110600	192445180	5860	5860	5860	5860	0
474	20250220	110500	192445180	5860	5860	5860	5860	0
475	20250220	110400	192445180	5860	5860	5860	5860	218
476	20250220	110300	191167700	5860	5860	5860	5860	1
477	20250220	110200	191161840	5860	5860	5860	5860	500
478	20250220	110100	188231840	5860	5860	5860	5860	0
479	20250220	110000	188231840	5860	5860	5860	5860	0
480	20250220	105900	188231840	5860	5860	5860	5860	0
481	20250220	105800	188231840	5860	5860	5860	5860	0
482	20250220	105700	188231840	5860	5860	5860	5860	2
483	20250220	105600	188220120	5850	5850	5850	5850	0
484	20250220	105500	188220120	5850	5850	5850	5850	14
485	20250220	105400	188138220	5850	5850	5850	5850	0
486	20250220	105300	188138220	5850	5850	5850	5850	0
487	20250220	105200	188138220	5850	5850	5850	5850	0
488	20250220	105100	188138220	5850	5850	5850	5850	3
489	20250220	105000	188120670	5840	5840	5840	5840	4
490	20250220	104900	188097310	5850	5850	5850	5850	8
491	20250220	104800	188050510	5850	5850	5850	5850	0
492	20250220	104700	188050510	5850	5850	5850	5850	1
493	20250220	104600	188044660	5840	5840	5840	5840	116
494	20250220	104500	187367220	5850	5850	5850	5850	0
495	20250220	104400	187367220	5850	5850	5850	5850	0
496	20250220	104300	187367220	5850	5850	5850	5850	3
497	20250220	104200	187349670	5850	5850	5850	5850	1
498	20250220	104100	187343820	5840	5850	5850	5840	3
499	20250220	104000	187326290	5840	5840	5840	5840	92
500	20250220	103900	186789010	5850	5850	5850	5850	0
501	20250220	103800	186789010	5850	5850	5850	5850	0
502	20250220	103700	186789010	5850	5850	5850	5850	0
503	20250220	103600	186789010	5850	5850	5850	5850	0
504	20250220	103500	186789010	5850	5850	5850	5850	1163
505	20250220	103400	179985460	5850	5850	5850	5850	0
506	20250220	103300	179985460	5850	5850	5850	5850	0
507	20250220	103200	179985460	5850	5850	5850	5850	0
508	20250220	103100	179985460	5850	5850	5850	5850	0
509	20250220	103000	179985460	5850	5850	5850	5850	0
510	20250220	102900	179985460	5850	5850	5850	5850	1
511	20250220	102800	179979610	5840	5840	5840	5840	0
512	20250220	102700	179979610	5840	5840	5840	5840	0
513	20250220	102600	179979610	5840	5840	5840	5840	0
514	20250220	102500	179979610	5840	5840	5840	5840	0
515	20250220	102400	179979610	5840	5840	5840	5840	0
516	20250220	102300	179979610	5840	5840	5840	5840	2
517	20250220	102200	179967930	5830	5840	5840	5830	579
518	20250220	102100	176589300	5850	5850	5850	5850	1
519	20250220	102000	176583450	5850	5840	5850	5840	129
520	20250220	101900	175830080	5850	5850	5850	5850	0
521	20250220	101800	175830080	5850	5850	5850	5850	0
522	20250220	101700	175830080	5850	5850	5850	5850	2
523	20250220	101600	175818380	5850	5850	5850	5850	0
524	20250220	101500	175818380	5850	5850	5850	5850	0
525	20250220	101400	175818380	5850	5850	5850	5850	0
526	20250220	101300	175818380	5850	5850	5850	5850	0
527	20250220	101200	175818380	5850	5850	5850	5850	0
528	20250220	101100	175818380	5850	5850	5850	5850	0
529	20250220	101000	175818380	5850	5850	5850	5850	0
530	20250220	100900	175818380	5850	5850	5850	5850	0
531	20250220	100800	175818380	5850	5850	5850	5850	0
532	20250220	100700	175818380	5850	5840	5850	5840	140
533	20250220	100600	175000770	5850	5850	5850	5850	1
534	20250220	100500	174994920	5850	5850	5850	5850	10
535	20250220	100400	174936420	5850	5850	5850	5850	1
536	20250220	100300	174930570	5850	5850	5850	5850	0
537	20250220	100200	174930570	5850	5850	5850	5850	0
538	20250220	100100	174930570	5850	5850	5850	5850	1
539	20250220	100000	174924720	5850	5850	5850	5850	0
540	20250220	095900	174924720	5850	5850	5850	5850	0
541	20250220	095800	174924720	5850	5840	5850	5840	6
542	20250220	095700	174889670	5840	5840	5840	5840	12
543	20250220	095600	174819590	5860	5860	5860	5860	0
544	20250220	095500	174819590	5860	5860	5860	5860	0
545	20250220	095400	174819590	5860	5860	5860	5860	0
546	20250220	095300	174819590	5860	5840	5860	5840	15
547	20250220	095200	174731840	5830	5830	5830	5830	0
548	20250220	095100	174731840	5830	5830	5830	5830	0
549	20250220	095000	174731840	5830	5830	5830	5830	0
550	20250220	094900	174731840	5830	5850	5850	5830	1010
551	20250220	094800	168842770	5850	5850	5850	5850	0
552	20250220	094700	168842770	5850	5850	5850	5850	0
553	20250220	094600	168842770	5850	5850	5850	5850	1
554	20250220	094500	168836920	5850	5850	5850	5850	3
555	20250220	094400	168819370	5850	5850	5850	5850	12
556	20250220	094300	168749170	5840	5850	5850	5840	22
557	20250220	094200	168620580	5860	5860	5860	5860	0
558	20250220	094100	168620580	5860	5860	5860	5860	0
559	20250220	094000	168620580	5860	5860	5860	5860	0
560	20250220	093900	168620580	5860	5860	5860	5860	0
561	20250220	093800	168620580	5860	5860	5860	5860	1
562	20250220	093700	168614720	5850	5850	5850	5850	70
563	20250220	093600	168205220	5860	5860	5860	5860	0
564	20250220	093500	168205220	5860	5860	5860	5860	0
565	20250220	093400	168205220	5860	5860	5860	5860	497
566	20250220	093300	165292800	5870	5860	5870	5860	301
567	20250220	093200	163528440	5880	5840	5880	5840	7000
568	20250220	093100	122565640	5830	5840	5840	5830	2767
569	20250220	093000	106423360	5830	5830	5830	5830	1848
570	20250220	092900	95649520	5850	5860	5860	5800	12006
571	20250220	092800	25808850	5860	5860	5860	5860	18
572	20250220	092700	25703370	5870	5870	5870	5870	0
573	20250220	092600	25703370	5870	5870	5870	5870	0
574	20250220	092500	25703370	5870	5870	5870	5860	122
575	20250220	092400	24988430	5870	5870	5870	5870	155
576	20250220	092300	24078580	5880	5870	5880	5870	617
577	20250220	092200	20454310	5870	5870	5870	5870	0
578	20250220	092100	20454310	5870	5870	5870	5870	0
579	20250220	092000	20454310	5870	5870	5870	5870	0
580	20250220	091900	20454310	5870	5870	5870	5870	0
581	20250220	091800	20454310	5870	5870	5870	5870	0
582	20250220	091700	20454310	5870	5870	5870	5870	0
583	20250220	091600	20454310	5870	5870	5870	5870	94
584	20250220	091500	19902530	5870	5870	5870	5870	508
585	20250220	091400	16920570	5870	5860	5870	5860	1994
586	20250220	091300	5233260	5860	5860	5860	5860	0
587	20250220	091200	5233260	5860	5860	5860	5850	256
588	20250220	091100	3733150	5850	5860	5860	5850	7
589	20250220	091000	3692180	5870	5870	5870	5870	0
590	20250220	090900	3692180	5870	5870	5870	5870	0
591	20250220	090800	3692180	5870	5870	5870	5870	0
592	20250220	090700	3692180	5870	5870	5870	5870	0
593	20250220	090600	3692180	5870	5860	5870	5860	604
594	20250220	090500	152720	5880	5880	5880	5880	0
595	20250220	090400	152720	5880	5880	5880	5880	0
596	20250220	090300	152720	5880	5880	5880	5880	0
597	20250220	090200	152720	5880	5880	5880	5880	21
598	20250220	090100	29240	5880	5880	5880	5880	1
599	20250220	090000	23360	5840	5840	5840	5840	4